BP p.l.c. (BP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00032000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 5.75 | 5.30 | 5.40 | 0.00 | - | 1,280 | 0 | 171.09% |
| BP240719C00032000 | 2024-05-13 3:35PM EDT | 2024-07-19 | 6.07 | 5.70 | 5.80 | 0.00 | - | 8 | 299 | 38.38% |
| BP241018C00032000 | 2024-05-15 11:32AM EDT | 2024-10-18 | 6.00 | 6.00 | 6.10 | 0.00 | - | 20 | 121 | 29.54% |
| BP241220C00032000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 6.44 | 6.25 | 6.40 | 0.00 | - | 4 | 533 | 28.64% |
| BP250117C00032000 | 2024-05-14 11:51AM EDT | 2025-01-17 | 6.55 | 6.35 | 6.50 | 0.00 | - | 1 | 1,187 | 28.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00032000 | 2024-05-10 10:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 515 | 131.25% |
| BP240524P00032000 | 2024-05-16 9:58AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.54 | 0.00 | - | 204 | 825 | 88.87% |
| BP240531P00032000 | 2024-05-16 11:22AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.25 | 0.00 | - | 202 | 306 | 53.71% |
| BP240607P00032000 | 2024-05-16 9:55AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 12.50% |
| BP240614P00032000 | 2024-05-15 9:58AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.06 | 0.00 | - | 200 | 60 | 32.23% |
| BP240621P00032000 | 2024-05-10 10:32AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 5 | 28.91% |
| BP240719P00032000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 0.08 | 0.02 | 0.32 | 0.00 | - | 5 | 1,938 | 32.96% |
| BP241018P00032000 | 2024-05-15 2:45PM EDT | 2024-10-18 | 0.36 | 0.32 | 0.36 | 0.00 | - | 21 | 730 | 21.97% |
| BP241220P00032000 | 2024-05-13 11:18AM EDT | 2024-12-20 | 0.66 | 0.63 | 0.66 | 0.00 | - | 17 | 1,902 | 23.00% |
| BP250117P00032000 | 2024-05-09 2:32PM EDT | 2025-01-17 | 0.78 | 0.72 | 0.75 | 0.00 | - | 600 | 3,521 | 22.80% |
© 2024 Yahoo. All rights reserved.